Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	209.00p on 26-08-2026 at 18:35:05
Change	0.40p 0.19%
Buy	208.80p
Sell	208.40p

Last Trade:	Sell 21,421.00 at 208.451p
Day's Volume:	3,257,877
Last Close:	209.00p
Open:	209.00p
ISIN:	GB0004657408

Day's Range	208.20p - 209.00p
52wk Range:	135.00p - 214.00p
Market Capitalisation:	£2.61b
VWAP:	208.64655p
Shares in Issue:	1.25b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Sell*	21,421	208.451p	SI Trade Suspected SELL Trade	16:47:05 - 26-Aug-26
Buy*	1,237,781	209.00p	Suspected BUY Trade	16:35:08 - 26-Aug-26
Sell*	1,074	208.60p	Automatic Execution	16:29:04 - 26-Aug-26
Sell*	1,074	208.60p	Automatic Execution	16:29:04 - 26-Aug-26
Buy*	29	208.80p	SI Trade	16:29:02 - 26-Aug-26
Buy*	741	208.80p	Automatic Execution	16:28:59 - 26-Aug-26
Buy*	2,564	208.80p	Automatic Execution	16:28:41 - 26-Aug-26
Buy*	2,424	208.80p	Automatic Execution	16:28:41 - 26-Aug-26
Buy*	140	208.80p	Automatic Execution	16:28:41 - 26-Aug-26
Buy*	2,565	208.80p	Automatic Execution	16:28:41 - 26-Aug-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Aug 2026 (Tue)	209.00	209.00	208.20	208.60	5,305,634
24th Aug 2026 (Mon)	207.80	208.60	207.80	208.60	28,025,690
21st Aug 2026 (Fri)	209.00	209.00	207.80	208.00	4,913,434
20th Aug 2026 (Thu)	209.00	209.00	208.40	208.40	24,329,307
19th Aug 2026 (Wed)	208.40	209.00	208.20	208.60	6,825,001
18th Aug 2026 (Tue)	208.00	208.40	208.00	208.20	17,510,783
17th Aug 2026 (Mon)	207.80	208.60	207.80	208.00	7,267,292
14th Aug 2026 (Fri)	208.00	208.60	208.00	208.00	13,906,750
13th Aug 2026 (Thu)	206.40	208.40	206.20	208.00	44,197,656
12th Aug 2026 (Wed)	206.20	206.20	205.60	206.20	3,295,209
11th Aug 2026 (Tue)	207.00	207.00	205.80	206.20	7,080,129
10th Aug 2026 (Mon)	207.00	207.00	206.00	206.40	7,567,288
7th Aug 2026 (Fri)	206.80	207.00	206.00	206.20	4,582,434
6th Aug 2026 (Thu)	207.00	207.20	206.20	206.60	4,241,695
5th Aug 2026 (Wed)	207.20	207.20	206.40	207.00	11,065,940
4th Aug 2026 (Tue)	207.60	207.60	206.60	206.80	8,297,762
3rd Aug 2026 (Mon)	207.60	207.80	206.60	206.80	41,827,830
31st Jul 2026 (Fri)	208.00	208.80	207.00	207.00	12,344,957
30th Jul 2026 (Thu)	208.60	208.80	206.80	208.00	10,376,063
29th Jul 2026 (Wed)	208.80	209.20	208.40	208.80	6,190,338
28th Jul 2026 (Tue)	209.40	209.80	208.20	208.20	5,917,184
27th Jul 2026 (Mon)	209.80	209.80	208.80	209.40	14,307,701

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
25th Aug 2026 3:26 pm	RNS	Form 8.3 - The Mitie Group Plc (Apex - EBT)
25th Aug 2026 3:00 pm	RNS	Form 8.3 - Mitie Group plc
25th Aug 2026 2:59 pm	RNS	Form 8.3 MITIE GROUP PLC
25th Aug 2026 2:34 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Mitie Group plc
25th Aug 2026 2:13 pm	RNS	Form 8.3 - MITIE GROUP PLC
25th Aug 2026 1:34 pm	RNS	Form 8.3 - MITIE GROUP PLC
25th Aug 2026 11:44 am	RNS	Form 8.5 (EPT/NON-RI) - MITIE GROUP PLC
25th Aug 2026 11:43 am	RNS	Form 8.5 (EPT/NON-RI) - MITIE GROUP PLC
25th Aug 2026 11:39 am	RNS	Form 8.5 (EPT/RI) Mitie Group PLC
25th Aug 2026 11:37 am	RNS	Form 8.5 EPT/Non RI MITIE GROUP PLC

See more Mitie regulatory news

FTSE 100 Latest

Value10,878.12

Change-8.04